42,150€
-3,55%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,75 | 43,10 | 40,80 | 42,15 | -3,55% | - |
| 02.04.2025 | 43,80 | 43,80 | 43,70 | 43,70 | -2,24% | - |
| 01.04.2025 | 43,90 | 44,70 | 43,90 | 44,70 | 0,68% | - |
| 31.03.2025 | 43,60 | 44,40 | 43,60 | 44,40 | -0,45% | - |
| 28.03.2025 | 45,50 | 45,50 | 44,60 | 44,60 | -1,98% | - |
| 27.03.2025 | 45,60 | 45,60 | 45,50 | 45,50 | -0,87% | - |
| 26.03.2025 | 45,30 | 45,90 | 45,30 | 45,90 | 0,66% | - |
| 25.03.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 0,66% | - |
| 24.03.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,67% | - |
| 21.03.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | - |
| 20.03.2025 | 45,10 | 45,10 | 45,00 | 45,00 | -1,10% | - |
| 19.03.2025 | 45,20 | 45,50 | 45,20 | 45,50 | -0,44% | - |
| 18.03.2025 | 45,50 | 45,70 | 45,50 | 45,70 | 0,00% | - |
| 17.03.2025 | 45,10 | 45,70 | 45,10 | 45,70 | 1,56% | 5,00 |
| 14.03.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | 410,00 |
| 13.03.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 0,91% | - |
| 12.03.2025 | 45,10 | 45,20 | 44,00 | 44,00 | -2,65% | 105,00 |
| 11.03.2025 | 45,10 | 45,30 | 45,10 | 45,20 | 0,00% | 175,00 |
| 10.03.2025 | 45,60 | 45,80 | 45,20 | 45,20 | -1,53% | 400,00 |
| 07.03.2025 | 45,30 | 46,70 | 45,30 | 45,90 | -1,29% | 60,00 |
| 06.03.2025 | 45,80 | 46,50 | 45,80 | 46,50 | 0,00% | - |
| 05.03.2025 | 45,60 | 47,60 | 45,40 | 46,50 | 1,09% | 154,00 |
| 04.03.2025 | 45,60 | 46,00 | 45,60 | 46,00 | 0,00% | - |
| 03.03.2025 | 45,90 | 47,60 | 45,90 | 46,00 | -0,22% | 55,00 |
| 28.02.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -1,71% | - |
| 27.02.2025 | 47,10 | 47,10 | 46,90 | 46,90 | -1,05% | - |
| 26.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 25.02.2025 | 47,80 | 49,80 | 47,80 | 47,80 | -1,44% | 200,00 |
| 24.02.2025 | 48,20 | 48,50 | 48,20 | 48,50 | -3,77% | - |
| 21.02.2025 | 49,00 | 50,40 | 49,00 | 50,40 | 2,86% | 7,00 |
| 20.02.2025 | 48,10 | 49,00 | 48,10 | 49,00 | 0,62% | - |
| 19.02.2025 | 49,10 | 49,10 | 48,70 | 48,70 | -1,22% | - |
| 18.02.2025 | 48,70 | 49,30 | 48,70 | 49,30 | 0,82% | - |
| 17.02.2025 | 50,20 | 50,20 | 48,90 | 48,90 | 0,41% | 2,00 |
| 14.02.2025 | 48,80 | 48,80 | 48,70 | 48,70 | -1,02% | - |
| 13.02.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 1,65% | - |
| 12.02.2025 | 47,50 | 48,40 | 47,50 | 48,40 | 0,83% | 50,00 |
| 11.02.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 0,00% | - |
| 10.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,62% | - |
| 07.02.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 1,47% | - |
| 06.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 05.02.2025 | 47,40 | 47,60 | 47,40 | 47,60 | 0,00% | - |
| 04.02.2025 | 46,70 | 47,60 | 46,70 | 47,60 | 1,49% | - |
| 03.02.2025 | 46,60 | 46,90 | 46,60 | 46,90 | 0,00% | - |
| 31.01.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,08% | - |
| 30.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 29.01.2025 | 46,10 | 47,60 | 46,10 | 46,40 | 0,22% | 5,00 |
| 28.01.2025 | 46,80 | 47,80 | 46,30 | 46,30 | -0,64% | 53,00 |
| 27.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 24.01.2025 | 46,30 | 48,80 | 46,30 | 47,00 | 0,21% | 60,00 |
| 23.01.2025 | 46,60 | 46,90 | 46,60 | 46,90 | 0,43% | - |
| 22.01.2025 | 47,80 | 48,50 | 46,70 | 46,70 | -2,30% | 49,00 |
| 21.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,21% | - |
| 20.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -1,24% | - |
| 17.01.2025 | 47,60 | 49,10 | 47,60 | 48,30 | 1,26% | 910,00 |
| 16.01.2025 | 47,60 | 47,70 | 47,60 | 47,70 | -0,42% | - |
| 15.01.2025 | 47,10 | 47,90 | 47,10 | 47,90 | 0,42% | - |
| 14.01.2025 | 47,30 | 48,60 | 47,30 | 47,70 | 1,49% | 219,00 |
| 13.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | - |
| 10.01.2025 | 46,50 | 46,90 | 46,50 | 46,90 | 1,74% | - |
| 09.01.2025 | 46,20 | 46,20 | 46,10 | 46,10 | -1,28% | - |
| 08.01.2025 | 46,40 | 46,70 | 46,40 | 46,70 | 1,30% | - |
| 07.01.2025 | 45,90 | 46,30 | 45,90 | 46,10 | -1,07% | 80,00 |
| 06.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 03.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | - |
| 02.01.2025 | 46,90 | 48,00 | 46,90 | 47,50 | 2,37% | 1.100,00 |
| 30.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,64% | - |
| 27.12.2024 | 46,50 | 46,70 | 46,50 | 46,70 | -0,64% | - |
| 23.12.2024 | 46,50 | 47,00 | 46,50 | 47,00 | 0,43% | - |
| 20.12.2024 | 47,00 | 47,00 | 46,80 | 46,80 | -0,43% | 200,00 |
| 19.12.2024 | 47,10 | 47,10 | 47,00 | 47,00 | -0,63% | 100,00 |
| 18.12.2024 | 47,90 | 47,90 | 47,30 | 47,30 | -1,87% | - |
| 17.12.2024 | 47,90 | 48,20 | 47,90 | 48,20 | 0,00% | - |
| 16.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,03% | - |
| 13.12.2024 | 49,40 | 49,40 | 48,70 | 48,70 | -2,01% | - |
| 12.12.2024 | 50,20 | 50,20 | 49,70 | 49,70 | -1,78% | 500,00 |
| 11.12.2024 | 49,90 | 50,60 | 49,90 | 50,60 | 0,40% | - |
| 10.12.2024 | 50,20 | 50,40 | 50,20 | 50,40 | -0,40% | - |
| 09.12.2024 | 47,70 | 50,60 | 47,70 | 50,60 | 1,20% | 852,00 |
| 06.12.2024 | 48,60 | 50,00 | 48,60 | 50,00 | 2,46% | 2,00 |
| 05.12.2024 | 49,50 | 49,50 | 48,80 | 48,80 | -2,01% | 120,00 |
| 04.12.2024 | 49,50 | 49,80 | 49,50 | 49,80 | -0,80% | - |
| 03.12.2024 | 49,30 | 50,20 | 49,30 | 50,20 | 0,60% | - |
| 02.12.2024 | 49,30 | 49,90 | 49,30 | 49,90 | 1,22% | 20,00 |
| 29.11.2024 | 48,60 | 49,30 | 48,60 | 49,30 | 1,86% | - |
| 28.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 27.11.2024 | 50,20 | 50,20 | 48,60 | 48,60 | 0,41% | 50,00 |
| 26.11.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -2,22% | - |
| 25.11.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 22.11.2024 | 48,80 | 49,80 | 48,80 | 49,80 | 0,40% | - |
| 21.11.2024 | 49,15 | 49,60 | 48,60 | 49,60 | 0,81% | - |
| 20.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | - |
| 19.11.2024 | 48,80 | 49,30 | 48,80 | 49,30 | 1,44% | - |
| 18.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 15.11.2024 | 48,20 | 48,80 | 48,20 | 48,80 | -0,20% | 28,00 |
| 14.11.2024 | 48,80 | 48,90 | 48,80 | 48,90 | -0,61% | - |
| 13.11.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 0,20% | - |
| 12.11.2024 | 49,70 | 49,70 | 49,10 | 49,10 | -3,35% | - |
| 11.11.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | 5,00 |
| 08.11.2024 | 53,60 | 54,60 | 51,00 | 51,00 | -3,77% | 326,00 |